Hello Group Inc (MOMO) Historical Stock Data
6.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOMO is up 0.14% a day on average. There have been 19 days where Hello Group Inc closed green and 11 days where MOMO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.52 | 6.53 | ↑$0.01 (0.15%) | 6.50 | 6.62 | 383.67K |
| 2025-12-23 | 6.53 | 6.55 | ↑$0.02 (0.31%) | 6.51 | 6.57 | 660.62K |
| 2025-12-22 | 6.60 | 6.56 | ↓$0.04 (-0.61%) | 6.53 | 6.69 | 762.21K |
| 2025-12-19 | 6.54 | 6.65 | ↑$0.11 (1.68%) | 6.51 | 6.74 | 2.02M |
| 2025-12-18 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.53 | 6.67 | 1.42M |
| 2025-12-17 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.48 | 6.71 | 2.07M |
| 2025-12-16 | 6.59 | 6.54 | ↓$0.05 (-0.76%) | 6.42 | 6.62 | 2.70M |
| 2025-12-15 | 6.74 | 6.63 | ↓$0.11 (-1.63%) | 6.58 | 6.74 | 1.91M |
| 2025-12-12 | 6.69 | 6.75 | ↑$0.06 (0.90%) | 6.55 | 6.80 | 1.65M |
| 2025-12-11 | 6.50 | 6.68 | ↑$0.18 (2.77%) | 6.46 | 6.92 | 2.05M |
| 2025-12-10 | 6.75 | 6.55 | ↓$0.20 (-2.96%) | 6.53 | 7.01 | 1.82M |
| 2025-12-09 | 6.94 | 6.98 | ↑$0.04 (0.58%) | 6.90 | 7.02 | 650.84K |
| 2025-12-08 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 7.00 | 7.10 | 291.59K |
| 2025-12-05 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.97 | 7.09 | 297.79K |
| 2025-12-04 | 6.95 | 6.96 | ↑$0.01 (0.14%) | 6.93 | 6.99 | 296.43K |
| 2025-12-03 | 6.99 | 6.94 | ↓$0.05 (-0.72%) | 6.93 | 7.11 | 547.77K |
| 2025-12-02 | 7.03 | 7.01 | ↓$0.02 (-0.21%) | 6.92 | 7.03 | 601.61K |
| 2025-12-01 | 6.95 | 7.05 | ↑$0.10 (1.44%) | 6.95 | 7.10 | 1.08M |
| 2025-11-28 | 6.93 | 6.96 | ↑$0.03 (0.43%) | 6.90 | 6.99 | 496.63K |
| 2025-11-26 | 7.03 | 6.95 | ↓$0.08 (-1.14%) | 6.94 | 7.09 | 841.76K |
| 2025-11-25 | 7.02 | 7.04 | ↑$0.02 (0.28%) | 7.02 | 7.08 | 1.47M |
| 2025-11-24 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 7.00 | 7.19 | 1.31M |
| 2025-11-21 | 6.91 | 6.98 | ↑$0.07 (1.01%) | 6.88 | 7.06 | 1.07M |
| 2025-11-20 | 7.02 | 6.96 | ↓$0.06 (-0.85%) | 6.95 | 7.25 | 1.28M |
| 2025-11-19 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.93 | 7.03 | 614.92K |
| 2025-11-18 | 6.77 | 7.00 | ↑$0.23 (3.40%) | 6.75 | 7.01 | 874.03K |
| 2025-11-17 | 6.84 | 6.84 | ↑$0.00 (0.00%) | 6.82 | 6.99 | 824.26K |
| 2025-11-14 | 6.83 | 6.85 | ↑$0.02 (0.29%) | 6.80 | 6.95 | 780.35K |
| 2025-11-13 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.86 | 7.01 | 1.17M |
| 2025-11-12 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.83 | 7.00 | 1.01M |
Create an account or log in to view more rows.
$MOMO keep inchin
$MOMO let’s go down baby 😉
$MOMO search and destroy bears!!
$MOMO ready to explode
$MOMO last chance to load imo
$MOMO bull flag
breakout!
$MOMO rocket fuel tanks are full. Gonna shoot to the stars
$MOMO Buying more on Monday lets go
$MOMO Be patient !!
$MOMO LETS GOOOOOOOO!!!!!!!